Live Nation Entertainment Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 140.69 | 140.69 | 137.84 | 139.29 | 139.29 | 1,052 |
| 2024-11-21 | 135.85 | 138.44 | 134.82 | 138.44 | 138.44 | 21,707 |
| 2024-11-20 | 134.88 | 135.94 | 133.53 | 135.27 | 135.27 | 1,269 |
| 2024-11-19 | 131.74 | 134.43 | 131.05 | 134.08 | 134.08 | 2,239 |
| 2024-11-18 | 128.99 | 132.43 | 128.40 | 132.15 | 132.15 | 152 |
| 2024-11-15 | 128.54 | 130.72 | 128.05 | 128.47 | 128.47 | 811 |
| 2024-11-14 | 126.90 | 128.72 | 126.09 | 128.38 | 128.38 | 252 |
| 2024-11-13 | 129.66 | 130.45 | 126.42 | 128.33 | 128.33 | 7,019 |
| 2024-11-12 | 130.80 | 130.80 | 127.59 | 129.99 | 129.99 | 4,587 |
| 2024-11-11 | 123.52 | 124.36 | 122.22 | 122.22 | 122.22 | 669 |
| 2024-11-08 | 125.00 | 125.00 | 122.45 | 122.56 | 122.56 | 431 |
| 2024-11-07 | 125.70 | 126.08 | 124.78 | 125.57 | 125.57 | 535 |
| 2024-11-06 | 122.35 | 127.58 | 121.80 | 125.50 | 125.50 | 4,622 |
| 2024-11-05 | 118.00 | 118.54 | 117.54 | 117.54 | 117.54 | 456 |
| 2024-11-04 | 117.15 | 117.99 | 116.49 | 117.30 | 117.30 | 7,043 |
| 2024-11-01 | 117.72 | 119.08 | 117.18 | 117.54 | 117.54 | 714 |
| 2024-10-31 | 116.23 | 117.91 | 116.18 | 117.01 | 117.01 | 463 |
| 2024-10-30 | 118.44 | 119.33 | 116.70 | 117.51 | 117.51 | 389 |
| 2024-10-29 | 118.24 | 118.85 | 117.95 | 118.24 | 118.24 | 447 |
| 2024-10-28 | 117.00 | 119.33 | 116.76 | 118.82 | 118.82 | 314 |
| 2024-10-25 | 116.69 | 117.36 | 115.94 | 115.94 | 115.94 | 193 |
| 2024-10-24 | 116.00 | 116.72 | 114.95 | 116.14 | 116.14 | 147 |
| 2024-10-23 | 115.46 | 116.66 | 114.83 | 115.12 | 115.12 | 2,379 |
| 2024-10-22 | 114.98 | 116.04 | 114.28 | 115.98 | 115.98 | 747 |
| 2024-10-21 | 114.72 | 115.78 | 114.37 | 114.43 | 114.43 | 270 |
| 2024-10-18 | 115.58 | 115.95 | 114.97 | 115.19 | 115.19 | 309 |
| 2024-10-17 | 115.12 | 115.82 | 114.45 | 115.71 | 115.71 | 2,086 |
| 2024-10-16 | 114.41 | 115.35 | 113.15 | 114.01 | 114.01 | 12,226 |
| 2024-10-15 | 116.07 | 116.59 | 115.57 | 115.57 | 115.57 | 310 |
| 2024-10-14 | 114.92 | 116.44 | 114.00 | 116.30 | 116.30 | 312 |
| 2024-10-11 | 112.99 | 115.25 | 112.99 | 114.69 | 114.69 | 481 |
| 2024-10-10 | 112.26 | 113.77 | 112.22 | 113.14 | 113.14 | 509 |
| 2024-10-09 | 111.82 | 112.32 | 111.41 | 111.59 | 111.59 | 445 |
| 2024-10-08 | 111.73 | 111.95 | 110.69 | 111.26 | 111.26 | 776 |
| 2024-10-07 | 111.27 | 111.27 | 110.23 | 110.40 | 110.40 | 157 |
| 2024-10-04 | 109.77 | 111.04 | 109.26 | 109.94 | 109.94 | 99 |
| 2024-10-03 | 111.05 | 111.77 | 108.28 | 109.89 | 109.89 | 161 |
| 2024-10-02 | 110.89 | 111.93 | 110.17 | 111.49 | 111.49 | 252 |
| 2024-10-01 | 109.38 | 110.15 | 108.60 | 109.61 | 109.61 | 648 |
| 2024-09-30 | 108.66 | 109.28 | 107.84 | 109.00 | 109.00 | 967 |
| 2024-09-27 | 107.96 | 109.10 | 107.25 | 107.84 | 107.84 | 270 |
| 2024-09-26 | 107.67 | 108.07 | 106.64 | 108.02 | 108.02 | 199 |
| 2024-09-25 | 106.94 | 108.04 | 106.47 | 106.53 | 106.53 | 529 |
| 2024-09-24 | 105.09 | 107.44 | 104.59 | 107.35 | 107.35 | 542 |
| 2024-09-23 | 104.08 | 104.95 | 103.37 | 104.90 | 104.90 | 18 |
| 2024-09-20 | 103.54 | 104.40 | 102.94 | 103.20 | 103.20 | 112 |
| 2024-09-19 | 105.00 | 105.55 | 104.13 | 104.41 | 104.41 | 215 |
| 2024-09-18 | 103.49 | 104.62 | 102.45 | 103.87 | 103.87 | 79 |
| 2024-09-17 | 102.50 | 103.02 | 101.83 | 103.02 | 103.02 | 599 |
| 2024-09-16 | 99.580 | 102.34 | 99.220 | 100.82 | 100.82 | 505 |
| 2024-09-13 | 97.200 | 98.890 | 97.200 | 98.890 | 98.890 | 74 |
| 2024-09-12 | 97.240 | 97.990 | 96.780 | 97.730 | 97.730 | 283 |
| 2024-09-11 | 96.190 | 98.120 | 95.240 | 97.850 | 97.850 | 569 |
| 2024-09-10 | 95.310 | 95.630 | 93.680 | 94.180 | 94.180 | 39 |
| 2024-09-09 | 93.320 | 96.150 | 93.070 | 95.180 | 95.180 | 273 |
| 2024-09-06 | 95.100 | 95.310 | 92.680 | 92.680 | 92.680 | 10,419 |
| 2024-09-05 | 95.080 | 95.640 | 93.960 | 94.970 | 94.970 | 576 |
| 2024-09-04 | 95.550 | 96.249 | 95.233 | 95.233 | 95.233 | 342 |
| 2024-09-03 | 97.650 | 98.163 | 95.930 | 95.940 | 95.940 | 738 |
| 2024-08-30 | 97.830 | 97.930 | 96.940 | 97.010 | 97.010 | 206 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.